Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29,41 | -0,98 % | CNY 30,28 | CNY 30,47 | CNY 29,34 | 8,99M |
| 2026-09-29 | CNY 29,70 | -1,20 % | CNY 29,99 | CNY 30,35 | CNY 29,56 | 9,90M |
| 2026-09-28 | CNY 30,06 | -5,29 % | CNY 31,83 | CNY 31,90 | CNY 29,87 | 16,89M |
| 2026-09-24 | CNY 31,74 | +0,92 % | CNY 31,36 | CNY 33,08 | CNY 31,34 | 25,73M |
| 2026-09-23 | CNY 31,45 | -1,69 % | CNY 31,99 | CNY 32,01 | CNY 31,31 | 7,43M |
| 2026-09-22 | CNY 31,99 | -1,39 % | CNY 32,59 | CNY 32,99 | CNY 31,98 | 9,56M |
| 2026-09-21 | CNY 32,44 | +0,84 % | CNY 32,28 | CNY 32,85 | CNY 31,98 | 10,28M |
| 2026-09-18 | CNY 32,17 | +2,26 % | CNY 31,90 | CNY 32,59 | CNY 31,61 | 9,03M |
| 2026-09-17 | CNY 31,46 | -1,72 % | CNY 31,87 | CNY 32,37 | CNY 31,30 | 7,64M |
| 2026-09-16 | CNY 32,01 | +2,73 % | CNY 31,12 | CNY 32,32 | CNY 31,10 | 9,61M |
| 2026-09-15 | CNY 31,16 | -1,45 % | CNY 31,58 | CNY 31,88 | CNY 31,10 | 6,54M |
| 2026-09-14 | CNY 31,62 | +0,51 % | CNY 31,34 | CNY 31,76 | CNY 30,92 | 7,95M |
| 2026-09-11 | CNY 31,46 | -1,69 % | CNY 31,71 | CNY 31,98 | CNY 30,78 | 9,07M |
| 2026-09-10 | CNY 32,00 | -0,68 % | CNY 32,09 | CNY 32,48 | CNY 31,70 | 7,82M |
| 2026-09-09 | CNY 32,22 | -0,74 % | CNY 32,54 | CNY 32,82 | CNY 32,12 | 8,02M |
| 2026-09-08 | CNY 32,46 | -0,12 % | CNY 32,50 | CNY 33,07 | CNY 32,22 | 8,41M |
| 2026-09-07 | CNY 32,50 | +0,62 % | CNY 32,29 | CNY 32,87 | CNY 32,05 | 8,29M |
| 2026-09-04 | CNY 32,30 | -0,31 % | CNY 32,75 | CNY 33,30 | CNY 32,01 | 10,75M |
| 2026-09-03 | CNY 32,40 | -0,49 % | CNY 32,62 | CNY 32,90 | CNY 32,00 | 8,29M |
| 2026-09-02 | CNY 32,56 | -0,55 % | CNY 32,31 | CNY 32,99 | CNY 31,91 | 8,46M |
| 2026-09-01 | CNY 32,74 | -2,21 % | CNY 33,38 | CNY 33,48 | CNY 32,20 | 10,30M |
| 2026-08-31 | CNY 33,48 | +3,59 % | CNY 31,83 | CNY 33,92 | CNY 31,75 | 13,20M |
| 2026-08-28 | CNY 32,32 | -0,80 % | CNY 32,34 | CNY 33,08 | CNY 32,18 | 9,57M |
| 2026-08-27 | CNY 32,58 | +2,94 % | CNY 31,50 | CNY 32,80 | CNY 31,45 | 11,16M |
| 2026-08-26 | CNY 31,65 | -0,78 % | CNY 31,93 | CNY 32,19 | CNY 31,27 | 8,30M |
| 2026-08-25 | CNY 31,90 | +1,62 % | CNY 31,21 | CNY 32,25 | CNY 30,51 | 12,00M |
| 2026-08-24 | CNY 31,39 | -2,79 % | CNY 32,20 | CNY 32,48 | CNY 30,77 | 15,92M |
| 2026-08-21 | CNY 32,29 | +0,37 % | CNY 32,01 | CNY 32,94 | CNY 31,56 | 14,32M |
| 2026-08-20 | CNY 32,17 | -3,07 % | CNY 33,85 | CNY 33,85 | CNY 31,98 | 24,41M |
| 2026-08-19 | CNY 33,19 | -11,49 % | CNY 38,00 | CNY 38,63 | CNY 33,00 | 42,64M |
| 2026-08-18 | CNY 37,50 | -0,53 % | CNY 37,60 | CNY 37,86 | CNY 36,96 | 15,19M |
| 2026-08-17 | CNY 37,70 | +1,21 % | CNY 37,16 | CNY 37,75 | CNY 36,19 | 21,73M |
| 2026-08-14 | CNY 37,25 | +1,20 % | CNY 36,93 | CNY 37,50 | CNY 36,23 | 13,09M |
| 2026-08-13 | CNY 36,81 | -0,49 % | CNY 37,85 | CNY 37,98 | CNY 36,78 | 16,09M |
| 2026-08-12 | CNY 36,99 | +4,17 % | CNY 35,70 | CNY 37,38 | CNY 35,31 | 15,97M |
| 2026-08-11 | CNY 35,51 | -4,03 % | CNY 35,93 | CNY 36,11 | CNY 34,59 | 17,42M |
| 2026-08-10 | CNY 37,00 | +1,09 % | CNY 36,97 | CNY 37,10 | CNY 35,41 | 16,68M |
| 2026-08-07 | CNY 36,60 | +2,69 % | CNY 36,00 | CNY 36,78 | CNY 34,90 | 18,03M |
| 2026-08-06 | CNY 35,64 | +0,54 % | CNY 34,71 | CNY 36,15 | CNY 34,71 | 19,09M |
| 2026-08-05 | CNY 35,45 | +3,72 % | CNY 34,21 | CNY 35,96 | CNY 34,18 | 17,13M |
| 2026-08-04 | CNY 34,18 | +4,30 % | CNY 33,40 | CNY 34,46 | CNY 32,94 | 18,78M |
| 2026-08-03 | CNY 32,77 | +6,36 % | CNY 30,82 | CNY 32,78 | CNY 30,50 | 18,88M |
| 2026-07-31 | CNY 30,81 | +5,37 % | CNY 30,12 | CNY 31,91 | CNY 30,12 | 18,64M |
| 2026-07-30 | CNY 29,24 | -5,83 % | CNY 30,87 | CNY 31,20 | CNY 29,00 | 14,81M |
| 2026-07-29 | CNY 31,05 | -1,30 % | CNY 31,40 | CNY 31,54 | CNY 30,00 | 13,87M |
| 2026-07-28 | CNY 31,46 | -3,64 % | CNY 32,38 | CNY 32,89 | CNY 31,20 | 12,01M |
| 2026-07-27 | CNY 32,65 | +4,11 % | CNY 31,17 | CNY 32,71 | CNY 31,01 | 14,57M |
| 2026-07-24 | CNY 31,36 | -4,30 % | CNY 32,29 | CNY 32,90 | CNY 31,31 | 13,57M |
| 2026-07-23 | CNY 32,77 | +2,92 % | CNY 31,67 | CNY 33,26 | CNY 31,63 | 18,75M |
| 2026-07-22 | CNY 31,84 | -0,93 % | CNY 31,46 | CNY 32,98 | CNY 31,00 | 23,97M |
| 2026-07-21 | CNY 32,14 | +2,85 % | CNY 31,54 | CNY 32,42 | CNY 28,42 | 28,97M |
| 2026-07-20 | CNY 31,25 | -5,07 % | CNY 33,99 | CNY 34,29 | CNY 30,31 | 27,24M |
| 2026-07-17 | CNY 32,92 | -9,26 % | CNY 36,02 | CNY 36,30 | CNY 32,84 | 26,50M |
| 2026-07-16 | CNY 36,28 | -3,74 % | CNY 37,00 | CNY 37,97 | CNY 36,06 | 17,39M |
| 2026-07-15 | CNY 37,69 | -1,95 % | CNY 38,48 | CNY 39,69 | CNY 37,50 | 22,32M |
| 2026-07-14 | CNY 38,44 | -5,04 % | CNY 39,77 | CNY 40,09 | CNY 36,00 | 36,77M |
| 2026-07-13 | CNY 40,48 | -13,02 % | CNY 46,30 | CNY 46,30 | CNY 39,79 | 45,53M |
| 2026-07-10 | CNY 46,54 | +8,43 % | CNY 42,60 | CNY 50,49 | CNY 42,01 | 59,53M |
| 2026-07-09 | CNY 42,92 | +3,12 % | CNY 41,63 | CNY 43,22 | CNY 40,21 | 21,09M |
| 2026-07-08 | CNY 41,62 | -4,59 % | CNY 43,65 | CNY 44,02 | CNY 41,57 | 21,44M |
| 2026-07-07 | CNY 43,62 | -6,19 % | CNY 46,00 | CNY 47,35 | CNY 43,39 | 26,76M |
| 2026-07-06 | CNY 46,50 | -6,21 % | CNY 49,38 | CNY 51,00 | CNY 46,26 | 33,55M |
| 2026-07-03 | CNY 49,58 | +8,44 % | CNY 46,93 | CNY 50,32 | CNY 46,32 | 40,50M |
| 2026-07-02 | CNY 45,72 | -5,24 % | CNY 47,80 | CNY 48,92 | CNY 45,61 | 27,78M |
| 2026-07-01 | CNY 48,25 | +2,66 % | CNY 46,94 | CNY 49,10 | CNY 46,20 | 33,59M |
| 2026-06-30 | CNY 47,00 | +9,56 % | CNY 43,67 | CNY 47,19 | CNY 43,38 | 40,34M |
| 2026-06-29 | CNY 42,90 | -3,42 % | CNY 44,68 | CNY 44,78 | CNY 42,58 | 29,28M |
| 2026-06-26 | CNY 44,42 | +5,11 % | CNY 41,81 | CNY 45,56 | CNY 40,82 | 44,72M |
| 2026-06-25 | CNY 42,26 | -1,15 % | CNY 42,54 | CNY 43,47 | CNY 41,84 | 20,01M |
| 2026-06-24 | CNY 42,75 | +2,10 % | CNY 41,80 | CNY 43,30 | CNY 40,72 | 24,63M |
| 2026-06-23 | CNY 41,87 | -3,28 % | CNY 43,04 | CNY 43,18 | CNY 41,55 | 21,63M |
| 2026-06-22 | CNY 43,29 | -3,24 % | CNY 44,42 | CNY 45,17 | CNY 42,00 | 33,56M |
| 2026-06-18 | CNY 44,74 | +0,34 % | CNY 44,19 | CNY 45,70 | CNY 43,01 | 31,46M |
| 2026-06-17 | CNY 44,59 | -0,51 % | CNY 43,00 | CNY 46,95 | CNY 42,07 | 43,13M |
| 2026-06-16 | CNY 44,82 | -11,27 % | CNY 51,00 | CNY 51,68 | CNY 43,50 | 62,94M |
| 2026-06-15 | CNY 50,51 | -5,38 % | CNY 52,00 | CNY 52,00 | CNY 49,00 | 42,27M |
| 2026-06-12 | CNY 53,38 | +6,21 % | CNY 51,10 | CNY 54,28 | CNY 50,38 | 51,99M |
| 2026-06-11 | CNY 50,26 | +2,59 % | CNY 48,59 | CNY 50,70 | CNY 47,80 | 26,28M |
| 2026-06-10 | CNY 48,99 | -2,82 % | CNY 49,91 | CNY 51,50 | CNY 48,10 | 24,11M |
| 2026-06-09 | CNY 50,41 | +2,27 % | CNY 49,97 | CNY 50,49 | CNY 47,05 | 28,69M |
| 2026-06-08 | CNY 49,29 | -2,40 % | CNY 48,72 | CNY 52,42 | CNY 48,55 | 37,83M |
| 2026-06-05 | CNY 50,50 | +2,98 % | CNY 49,75 | CNY 51,90 | CNY 48,09 | 46,28M |
| 2026-06-04 | CNY 49,04 | -1,21 % | CNY 49,10 | CNY 49,97 | CNY 48,59 | 14,89M |
| 2026-06-03 | CNY 49,64 | +1,80 % | CNY 48,35 | CNY 51,06 | CNY 48,00 | 24,52M |
| 2026-06-02 | CNY 48,76 | +0,23 % | CNY 49,00 | CNY 49,47 | CNY 46,94 | 19,29M |
| 2026-06-01 | CNY 48,65 | -1,12 % | CNY 49,57 | CNY 50,17 | CNY 48,38 | 22,82M |
| 2026-05-29 | CNY 49,20 | -7,69 % | CNY 52,95 | CNY 53,28 | CNY 48,62 | 38,76M |
| 2026-05-28 | CNY 53,30 | -0,62 % | CNY 53,98 | CNY 54,88 | CNY 52,25 | 31,06M |
| 2026-05-27 | CNY 53,63 | +1,55 % | CNY 53,33 | CNY 54,50 | CNY 51,72 | 35,72M |
| 2026-05-26 | CNY 52,81 | -7,09 % | CNY 55,55 | CNY 55,79 | CNY 51,92 | 41,14M |